Enhabit Inc. (EHAB)
7.75
-0.02 (-0.26%)
At close: Jan 14, 2025, 3:59 PM
7.74
-0.13%
After-hours Jan 14, 2025, 07:00 PM EST
EHAB Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 7.77 | 7.78 | 7.51 | 7.74 | -0.03 | -0.39% | 269,386 |
| Jan 13, 2025 | 7.56 | 7.80 | 7.55 | 7.77 | 0.17 | 2.24% | 181,700 |
| Jan 10, 2025 | 7.63 | 7.76 | 7.51 | 7.60 | -0.20 | -2.56% | 372,013 |
| Jan 8, 2025 | 7.64 | 7.87 | 7.56 | 7.80 | 0.09 | 1.17% | 254,500 |
| Jan 7, 2025 | 7.76 | 7.99 | 7.62 | 7.71 | -0.06 | -0.77% | 256,400 |
| Jan 6, 2025 | 7.87 | 8.01 | 7.67 | 7.77 | -0.10 | -1.27% | 285,922 |
| Jan 3, 2025 | 7.74 | 7.90 | 7.55 | 7.87 | 0.12 | 1.55% | 242,800 |
| Jan 2, 2025 | 7.85 | 7.89 | 7.66 | 7.75 | -0.06 | -0.77% | 249,434 |
| Dec 31, 2024 | 7.74 | 7.91 | 7.71 | 7.81 | 0.12 | 1.56% | 222,800 |
| Dec 30, 2024 | 7.63 | 7.81 | 7.53 | 7.69 | 0.01 | 0.13% | 227,242 |
| Dec 27, 2024 | 7.69 | 7.82 | 7.56 | 7.68 | -0.05 | -0.65% | 217,900 |
| Dec 26, 2024 | 7.61 | 7.81 | 7.61 | 7.73 | 0.07 | 0.91% | 173,820 |
| Dec 24, 2024 | 7.64 | 7.70 | 7.50 | 7.66 | 0.01 | 0.13% | 132,300 |
| Dec 23, 2024 | 7.56 | 7.74 | 7.55 | 7.65 | 0.00 | 0.00% | 283,229 |
| Dec 20, 2024 | 7.62 | 7.83 | 7.57 | 7.65 | -0.05 | -0.65% | 814,900 |
| Dec 19, 2024 | 7.95 | 8.01 | 7.58 | 7.70 | -0.23 | -2.90% | 397,417 |
| Dec 18, 2024 | 8.29 | 8.44 | 7.78 | 7.93 | -0.36 | -4.34% | 545,000 |
| Dec 17, 2024 | 8.44 | 8.53 | 8.19 | 8.29 | -0.23 | -2.70% | 269,900 |
| Dec 16, 2024 | 8.47 | 8.66 | 8.43 | 8.52 | 0.00 | 0.00% | 219,500 |
| Dec 13, 2024 | 8.64 | 8.64 | 8.33 | 8.52 | 0.00 | 0.00% | 207,600 |
| Dec 12, 2024 | 9.00 | 9.02 | 8.51 | 8.52 | -0.01 | -0.12% | 224,440 |
| Dec 11, 2024 | 8.60 | 8.60 | 8.18 | 8.53 | -0.06 | -0.70% | 283,701 |
| Dec 10, 2024 | 8.90 | 8.90 | 8.48 | 8.59 | -0.16 | -1.83% | 395,500 |
| Dec 9, 2024 | 8.17 | 8.97 | 8.13 | 8.75 | 1.02 | 13.20% | 713,749 |
| Dec 6, 2024 | 8.00 | 8.05 | 7.62 | 7.73 | -0.26 | -3.25% | 341,516 |
| Dec 5, 2024 | 8.30 | 8.30 | 7.98 | 7.99 | -0.32 | -3.85% | 420,313 |
| Dec 4, 2024 | 7.97 | 8.49 | 7.97 | 8.31 | 0.31 | 3.88% | 641,400 |
| Dec 3, 2024 | 7.99 | 8.10 | 7.83 | 8.00 | 0.14 | 1.78% | 592,329 |
| Dec 2, 2024 | 7.71 | 7.90 | 7.63 | 7.86 | 0.13 | 1.68% | 333,700 |
| Nov 29, 2024 | 7.67 | 7.77 | 7.56 | 7.73 | 0.11 | 1.44% | 198,400 |
| Nov 27, 2024 | 7.67 | 7.92 | 7.54 | 7.62 | 0.00 | 0.00% | 318,331 |
| Nov 26, 2024 | 7.60 | 7.80 | 7.49 | 7.62 | 0.00 | 0.00% | 303,203 |
| Nov 25, 2024 | 7.65 | 7.84 | 7.56 | 7.62 | 0.06 | 0.79% | 1,447,400 |
| Nov 22, 2024 | 7.49 | 7.63 | 7.44 | 7.56 | 0.09 | 1.20% | 388,315 |
| Nov 21, 2024 | 7.46 | 7.48 | 7.26 | 7.47 | 0.01 | 0.13% | 440,100 |
| Nov 20, 2024 | 7.27 | 7.48 | 7.24 | 7.46 | 0.19 | 2.61% | 331,523 |
| Nov 19, 2024 | 7.05 | 7.28 | 6.97 | 7.27 | 0.13 | 1.82% | 357,923 |
| Nov 18, 2024 | 7.36 | 7.36 | 7.07 | 7.14 | -0.21 | -2.86% | 313,400 |
| Nov 15, 2024 | 7.52 | 7.52 | 7.27 | 7.35 | -0.09 | -1.21% | 419,503 |
| Nov 14, 2024 | 7.54 | 7.60 | 6.93 | 7.44 | -0.17 | -2.23% | 815,919 |
| Nov 13, 2024 | 7.82 | 8.09 | 7.53 | 7.61 | 0.00 | 0.00% | 450,100 |
| Nov 12, 2024 | 7.92 | 8.02 | 7.54 | 7.61 | -0.40 | -4.99% | 435,904 |
| Nov 11, 2024 | 7.96 | 8.16 | 7.86 | 8.01 | 0.12 | 1.52% | 499,917 |
| Nov 8, 2024 | 7.85 | 7.91 | 7.70 | 7.89 | -0.03 | -0.38% | 566,800 |
| Nov 7, 2024 | 7.71 | 7.96 | 7.41 | 7.92 | 0.01 | 0.13% | 711,800 |
| Nov 6, 2024 | 8.05 | 8.25 | 7.87 | 7.91 | 0.31 | 4.08% | 591,825 |
| Nov 5, 2024 | 7.60 | 7.67 | 7.47 | 7.60 | -0.03 | -0.39% | 434,478 |
| Nov 4, 2024 | 7.28 | 7.70 | 7.25 | 7.63 | 0.38 | 5.24% | 466,803 |
| Nov 1, 2024 | 6.96 | 7.31 | 6.93 | 7.25 | 0.36 | 5.22% | 286,100 |
| Oct 31, 2024 | 7.00 | 7.00 | 6.85 | 6.89 | -0.09 | -1.29% | 340,044 |